PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
72.82
+0.25 (0.34%)
At close: Nov 22, 2024, 4:00 PM
72.75
-0.07 (-0.10%)
After-hours: Nov 22, 2024, 4:23 PM EST
ZROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 72.77 | 73.18 | 72.43 | 72.82 | 72.82 | 0.34% | 262,063 |
| Nov 21, 2024 | 72.76 | 73.22 | 72.13 | 72.57 | 72.57 | -0.22% | 273,021 |
| Nov 20, 2024 | 72.32 | 73.23 | 72.26 | 72.73 | 72.73 | -0.55% | 504,392 |
| Nov 19, 2024 | 73.22 | 73.56 | 72.99 | 73.13 | 73.13 | 0.95% | 252,517 |
| Nov 18, 2024 | 71.66 | 73.00 | 71.36 | 72.44 | 72.44 | -0.03% | 260,181 |
| Nov 15, 2024 | 72.30 | 73.11 | 71.87 | 72.46 | 72.46 | -0.56% | 717,011 |
| Nov 14, 2024 | 73.14 | 73.68 | 72.75 | 72.87 | 72.87 | 1.10% | 513,658 |
| Nov 13, 2024 | 74.50 | 74.57 | 72.00 | 72.08 | 72.08 | -2.01% | 731,161 |
| Nov 12, 2024 | 74.39 | 75.08 | 73.30 | 73.56 | 73.56 | -2.35% | 615,613 |
| Nov 11, 2024 | 75.53 | 75.55 | 74.51 | 75.33 | 75.33 | -0.63% | 232,304 |
| Nov 8, 2024 | 75.01 | 75.83 | 74.82 | 75.81 | 75.81 | 2.38% | 485,797 |
| Nov 7, 2024 | 73.39 | 74.40 | 73.28 | 74.05 | 74.05 | 1.65% | 565,883 |
| Nov 6, 2024 | 72.04 | 73.37 | 71.94 | 72.85 | 72.85 | -4.58% | 880,486 |
| Nov 5, 2024 | 75.38 | 76.56 | 74.88 | 76.35 | 76.35 | 0.97% | 519,207 |
| Nov 4, 2024 | 75.53 | 75.96 | 74.75 | 75.62 | 75.62 | 2.62% | 398,576 |
| Nov 1, 2024 | 75.58 | 75.91 | 73.69 | 73.69 | 73.69 | -2.49% | 486,076 |
| Oct 31, 2024 | 75.30 | 76.22 | 74.92 | 75.57 | 75.57 | 0.29% | 422,156 |
| Oct 30, 2024 | 75.82 | 76.42 | 74.99 | 75.35 | 75.35 | 0.88% | 818,091 |
| Oct 29, 2024 | 73.63 | 74.73 | 73.37 | 74.69 | 74.69 | 0.15% | 481,599 |
| Oct 28, 2024 | 74.88 | 74.88 | 73.81 | 74.58 | 74.58 | -0.28% | 424,543 |
| Oct 25, 2024 | 75.76 | 75.76 | 74.53 | 74.79 | 74.79 | -0.72% | 392,401 |
| Oct 24, 2024 | 74.81 | 75.69 | 74.45 | 75.33 | 75.33 | 0.91% | 330,743 |
| Oct 23, 2024 | 74.18 | 74.90 | 73.97 | 74.65 | 74.65 | -0.44% | 459,079 |
| Oct 22, 2024 | 75.21 | 75.26 | 74.41 | 74.98 | 74.98 | 0.52% | 2,122,582 |
| Oct 21, 2024 | 75.55 | 75.60 | 74.58 | 74.59 | 74.59 | -2.95% | 642,146 |
| Oct 18, 2024 | 76.93 | 77.24 | 76.67 | 76.86 | 76.86 | 0.23% | 438,276 |
| Oct 17, 2024 | 77.39 | 77.56 | 76.50 | 76.68 | 76.68 | -2.54% | 475,937 |
| Oct 16, 2024 | 78.81 | 79.09 | 78.39 | 78.68 | 78.68 | 0.56% | 392,772 |
| Oct 15, 2024 | 77.42 | 78.24 | 77.31 | 78.24 | 78.24 | 2.46% | 382,708 |
| Oct 14, 2024 | 75.50 | 76.49 | 75.48 | 76.36 | 76.36 | -0.03% | 309,436 |
| Oct 11, 2024 | 76.20 | 76.90 | 76.09 | 76.38 | 76.38 | -0.79% | 237,530 |
| Oct 10, 2024 | 77.11 | 77.11 | 76.19 | 76.99 | 76.99 | -0.99% | 2,829,501 |
| Oct 9, 2024 | 77.87 | 78.24 | 77.40 | 77.76 | 77.76 | -0.59% | 364,787 |
| Oct 8, 2024 | 77.52 | 78.29 | 77.39 | 78.22 | 78.22 | 0.19% | 298,387 |
| Oct 7, 2024 | 78.32 | 78.67 | 77.99 | 78.07 | 78.07 | -1.05% | 580,244 |
| Oct 4, 2024 | 78.78 | 79.46 | 78.71 | 78.90 | 78.90 | -1.79% | 994,215 |
| Oct 3, 2024 | 81.06 | 81.23 | 80.24 | 80.34 | 80.34 | -1.24% | 298,348 |
| Oct 2, 2024 | 80.97 | 81.45 | 80.63 | 81.35 | 81.35 | -1.50% | 553,027 |
| Oct 1, 2024 | 82.93 | 83.71 | 82.41 | 82.59 | 82.59 | 0.21% | 471,280 |
| Sep 30, 2024 | 83.03 | 83.05 | 82.11 | 82.42 | 81.67 | -0.29% | 234,048 |
| Sep 27, 2024 | 82.89 | 83.13 | 82.41 | 82.66 | 81.91 | 0.52% | 223,531 |
| Sep 26, 2024 | 82.14 | 82.50 | 81.37 | 82.23 | 81.48 | 0.45% | 339,953 |
| Sep 25, 2024 | 82.53 | 82.53 | 81.81 | 81.86 | 81.11 | -1.48% | 308,409 |
| Sep 24, 2024 | 82.06 | 83.20 | 81.82 | 83.09 | 82.33 | 0.11% | 498,451 |
| Sep 23, 2024 | 82.70 | 83.47 | 82.07 | 83.00 | 82.24 | -0.40% | 458,764 |
| Sep 20, 2024 | 83.52 | 83.69 | 83.10 | 83.33 | 82.57 | -0.77% | 316,562 |
| Sep 19, 2024 | 83.40 | 83.98 | 83.29 | 83.98 | 83.21 | -0.59% | 513,304 |
| Sep 18, 2024 | 85.42 | 86.04 | 84.45 | 84.48 | 83.71 | -1.88% | 421,435 |
| Sep 17, 2024 | 87.12 | 87.36 | 86.06 | 86.10 | 85.32 | -0.76% | 656,113 |
| Sep 16, 2024 | 85.71 | 86.87 | 85.53 | 86.76 | 85.97 | 1.54% | 336,690 |
| Sep 13, 2024 | 85.72 | 85.80 | 85.05 | 85.44 | 84.66 | 0.16% | 221,500 |
| Sep 12, 2024 | 85.51 | 85.78 | 84.76 | 85.30 | 84.52 | -0.80% | 327,841 |
| Sep 11, 2024 | 85.81 | 86.81 | 85.70 | 85.99 | 85.21 | -0.09% | 449,592 |
| Sep 10, 2024 | 85.04 | 86.36 | 84.97 | 86.07 | 85.29 | 0.99% | 507,255 |
| Sep 9, 2024 | 84.38 | 85.37 | 84.11 | 85.23 | 84.45 | 0.88% | 350,622 |
| Sep 6, 2024 | 84.76 | 86.36 | 84.35 | 84.49 | 83.72 | -0.51% | 459,129 |
| Sep 5, 2024 | 84.43 | 85.05 | 83.77 | 84.92 | 84.15 | 1.13% | 302,232 |
| Sep 4, 2024 | 82.51 | 83.98 | 82.45 | 83.97 | 83.20 | 1.70% | 223,492 |
| Sep 3, 2024 | 82.23 | 82.75 | 81.95 | 82.57 | 81.82 | 2.39% | 291,560 |
| Aug 30, 2024 | 82.00 | 82.52 | 80.50 | 80.64 | 79.91 | -1.48% | 263,438 |
| Aug 29, 2024 | 81.59 | 81.97 | 81.30 | 81.85 | 81.10 | -0.46% | 190,728 |
| Aug 28, 2024 | 82.40 | 82.60 | 82.00 | 82.23 | 81.48 | 0.16% | 144,565 |
| Aug 27, 2024 | 81.64 | 82.42 | 81.50 | 82.10 | 81.35 | -0.61% | 270,599 |
| Aug 26, 2024 | 83.32 | 83.32 | 82.44 | 82.60 | 81.85 | -0.36% | 259,904 |
| Aug 23, 2024 | 82.80 | 83.27 | 82.36 | 82.90 | 82.14 | 0.96% | 244,960 |
| Aug 22, 2024 | 82.88 | 82.93 | 81.75 | 82.11 | 81.36 | -1.77% | 678,176 |
| Aug 21, 2024 | 83.60 | 84.13 | 82.86 | 83.59 | 82.83 | -0.01% | 283,154 |
| Aug 20, 2024 | 83.06 | 83.84 | 82.77 | 83.60 | 82.84 | 1.31% | 435,918 |
| Aug 19, 2024 | 81.95 | 82.87 | 81.87 | 82.52 | 81.77 | 0.68% | 279,885 |
| Aug 16, 2024 | 81.89 | 82.08 | 81.40 | 81.96 | 81.21 | 0.75% | 504,471 |
| Aug 15, 2024 | 80.38 | 81.40 | 80.13 | 81.35 | 80.61 | -1.11% | 606,143 |
| Aug 14, 2024 | 81.85 | 82.53 | 81.68 | 82.26 | 81.51 | 1.11% | 534,800 |
| Aug 13, 2024 | 81.38 | 81.48 | 81.00 | 81.36 | 80.62 | 0.84% | 501,196 |
| Aug 12, 2024 | 79.86 | 80.86 | 79.61 | 80.68 | 79.94 | 0.65% | 191,199 |
| Aug 9, 2024 | 80.33 | 80.40 | 79.85 | 80.16 | 79.43 | 1.48% | 586,652 |
| Aug 8, 2024 | 78.58 | 78.99 | 78.13 | 78.99 | 78.27 | -0.53% | 686,287 |
| Aug 7, 2024 | 79.59 | 80.32 | 79.00 | 79.41 | 78.69 | -1.60% | 517,273 |
| Aug 6, 2024 | 82.52 | 82.88 | 80.67 | 80.70 | 79.96 | -3.32% | 743,296 |
| Aug 5, 2024 | 84.44 | 84.67 | 82.13 | 83.47 | 82.71 | 1.24% | 1,023,087 |
| Aug 2, 2024 | 80.73 | 82.57 | 80.60 | 82.45 | 81.70 | 4.61% | 1,434,553 |
| Aug 1, 2024 | 78.48 | 79.46 | 78.46 | 78.82 | 78.10 | 1.35% | 873,965 |
| Jul 31, 2024 | 77.29 | 77.89 | 77.21 | 77.77 | 77.06 | 1.46% | 437,209 |
| Jul 30, 2024 | 76.61 | 76.90 | 75.97 | 76.65 | 75.95 | 0.62% | 217,794 |
| Jul 29, 2024 | 76.51 | 76.51 | 75.90 | 76.18 | 75.49 | 0.87% | 369,625 |
| Jul 26, 2024 | 75.43 | 75.74 | 75.19 | 75.52 | 74.83 | 1.18% | 297,819 |
| Jul 25, 2024 | 74.41 | 75.37 | 74.28 | 74.64 | 73.96 | 1.25% | 614,415 |
| Jul 24, 2024 | 75.12 | 75.36 | 73.56 | 73.72 | 73.05 | -1.90% | 377,404 |
| Jul 23, 2024 | 75.62 | 75.85 | 75.07 | 75.15 | 74.47 | -0.34% | 144,016 |
| Jul 22, 2024 | 76.44 | 76.59 | 74.98 | 75.41 | 74.72 | -0.38% | 251,947 |
| Jul 19, 2024 | 75.92 | 76.08 | 75.70 | 75.70 | 75.01 | -1.15% | 141,161 |
| Jul 18, 2024 | 76.78 | 77.31 | 76.43 | 76.58 | 75.88 | -1.17% | 142,710 |
| Jul 17, 2024 | 77.10 | 77.68 | 76.85 | 77.49 | 76.78 | 0.10% | 145,030 |
| Jul 16, 2024 | 76.50 | 77.46 | 76.38 | 77.41 | 76.70 | 2.25% | 636,923 |
| Jul 15, 2024 | 75.91 | 76.23 | 75.58 | 75.71 | 75.02 | -1.92% | 257,770 |
| Jul 12, 2024 | 76.67 | 77.19 | 76.43 | 77.19 | 76.49 | 0.67% | 278,153 |
| Jul 11, 2024 | 76.75 | 77.42 | 76.55 | 76.68 | 75.98 | 1.42% | 673,801 |
| Jul 10, 2024 | 75.37 | 75.65 | 75.09 | 75.61 | 74.92 | 0.48% | 107,100 |
| Jul 9, 2024 | 75.37 | 75.78 | 74.65 | 75.25 | 74.56 | -0.63% | 123,465 |
| Jul 8, 2024 | 75.45 | 75.81 | 75.09 | 75.73 | 75.04 | 0.42% | 462,432 |
| Jul 5, 2024 | 75.10 | 75.65 | 74.59 | 75.41 | 74.72 | 1.00% | 241,747 |